KissMeData/064480/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	194300	308704950	5650	5650	5650	5650	620
3	20241218	194200	308704950	5650	5650	5650	5650	0
4	20241218	194100	308704950	5650	5650	5650	5650	0
5	20241218	194000	308704950	5650	5650	5650	5650	0
6	20241218	193900	308704950	5650	5650	5650	5650	0
7	20241218	193800	308704950	5650	5650	5650	5650	0
8	20241218	193700	308704950	5650	5650	5650	5650	0
9	20241218	193600	308704950	5650	5650	5650	5650	0
10	20241218	193500	308704950	5650	5650	5650	5650	0
11	20241218	193400	308704950	5650	5650	5650	5650	0
12	20241218	193300	308704950	5650	5650	5650	5650	0
13	20241218	193200	308704950	5650	5650	5650	5650	0
14	20241218	193100	308704950	5650	5650	5650	5650	0
15	20241218	193000	308704950	5650	5650	5650	5650	0
16	20241218	192900	308704950	5650	5650	5650	5650	0
17	20241218	192800	308704950	5650	5650	5650	5650	0
18	20241218	192700	308704950	5650	5650	5650	5650	0
19	20241218	192600	308704950	5650	5650	5650	5650	0
20	20241218	192500	308704950	5650	5650	5650	5650	0
21	20241218	192400	308704950	5650	5650	5650	5650	0
22	20241218	192300	308704950	5650	5650	5650	5650	0
23	20241218	192200	308704950	5650	5650	5650	5650	0
24	20241218	192100	308704950	5650	5650	5650	5650	0
25	20241218	192000	308704950	5650	5650	5650	5650	0
26	20241218	191900	308704950	5650	5650	5650	5650	0
27	20241218	191800	308704950	5650	5650	5650	5650	0
28	20241218	191700	308704950	5650	5650	5650	5650	0
29	20241218	191600	308704950	5650	5650	5650	5650	0
30	20241218	191500	308704950	5650	5650	5650	5650	0
31	20241218	191400	308704950	5650	5650	5650	5650	0
32	20241218	191300	308704950	5650	5650	5650	5650	620
33	20241218	191200	308704950	5650	5650	5650	5650	0
34	20241218	191100	308704950	5650	5650	5650	5650	0
35	20241218	191000	308704950	5650	5650	5650	5650	0
36	20241218	190900	308704950	5650	5650	5650	5650	0
37	20241218	190800	308704950	5650	5650	5650	5650	0
38	20241218	190700	308704950	5650	5650	5650	5650	0
39	20241218	190600	308704950	5650	5650	5650	5650	0
40	20241218	190500	308704950	5650	5650	5650	5650	0
41	20241218	190400	308704950	5650	5650	5650	5650	0
42	20241218	190300	308704950	5650	5650	5650	5650	0
43	20241218	190200	308704950	5650	5650	5650	5650	0
44	20241218	190100	308704950	5650	5650	5650	5650	0
45	20241218	190000	308704950	5650	5650	5650	5650	0
46	20241218	185900	308704950	5650	5650	5650	5650	0
47	20241218	185800	308704950	5650	5650	5650	5650	0
48	20241218	185700	308704950	5650	5650	5650	5650	0
49	20241218	185600	308704950	5650	5650	5650	5650	0
50	20241218	185500	308704950	5650	5650	5650	5650	0
51	20241218	185400	308704950	5650	5650	5650	5650	0
52	20241218	185300	308704950	5650	5650	5650	5650	0
53	20241218	185200	308704950	5650	5650	5650	5650	0
54	20241218	185100	308704950	5650	5650	5650	5650	0
55	20241218	185000	308704950	5650	5650	5650	5650	0
56	20241218	184900	308704950	5650	5650	5650	5650	0
57	20241218	184800	308704950	5650	5650	5650	5650	0
58	20241218	184700	308704950	5650	5650	5650	5650	0
59	20241218	184600	308704950	5650	5650	5650	5650	0
60	20241218	184500	308704950	5650	5650	5650	5650	0
61	20241218	184400	308704950	5650	5650	5650	5650	0
62	20241218	184300	308704950	5650	5650	5650	5650	620
63	20241218	184200	308704950	5650	5650	5650	5650	0
64	20241218	184100	308704950	5650	5650	5650	5650	0
65	20241218	184000	308704950	5650	5650	5650	5650	0
66	20241218	183900	308704950	5650	5650	5650	5650	0
67	20241218	183800	308704950	5650	5650	5650	5650	0
68	20241218	183700	308704950	5650	5650	5650	5650	0
69	20241218	183600	308704950	5650	5650	5650	5650	0
70	20241218	183500	308704950	5650	5650	5650	5650	0
71	20241218	183400	308704950	5650	5650	5650	5650	0
72	20241218	183300	308704950	5650	5650	5650	5650	0
73	20241218	183200	308704950	5650	5650	5650	5650	0
74	20241218	183100	308704950	5650	5650	5650	5650	0
75	20241218	183000	308704950	5650	5650	5650	5650	0
76	20241218	182900	308704950	5650	5650	5650	5650	0
77	20241218	182800	308704950	5650	5650	5650	5650	0
78	20241218	182700	308704950	5650	5650	5650	5650	0
79	20241218	182600	308704950	5650	5650	5650	5650	0
80	20241218	182500	308704950	5650	5650	5650	5650	0
81	20241218	182400	308704950	5650	5650	5650	5650	0
82	20241218	182300	308704950	5650	5650	5650	5650	0
83	20241218	182200	308704950	5650	5650	5650	5650	0
84	20241218	182100	308704950	5650	5650	5650	5650	0
85	20241218	182000	308704950	5650	5650	5650	5650	0
86	20241218	181900	308704950	5650	5650	5650	5650	0
87	20241218	181800	308704950	5650	5650	5650	5650	0
88	20241218	181700	308704950	5650	5650	5650	5650	0
89	20241218	181600	308704950	5650	5650	5650	5650	0
90	20241218	181500	308704950	5650	5650	5650	5650	0
91	20241218	181400	308704950	5650	5650	5650	5650	0
92	20241218	181300	308704950	5650	5650	5650	5650	620
93	20241218	181200	308704950	5650	5650	5650	5650	0
94	20241218	181100	308704950	5650	5650	5650	5650	0
95	20241218	181000	308704950	5650	5650	5650	5650	0
96	20241218	180900	308704950	5650	5650	5650	5650	0
97	20241218	180800	308704950	5650	5650	5650	5650	0
98	20241218	180700	308704950	5650	5650	5650	5650	0
99	20241218	180600	308704950	5650	5650	5650	5650	0
100	20241218	180500	308704950	5650	5650	5650	5650	0
101	20241218	180400	308704950	5650	5650	5650	5650	0
102	20241218	180300	308704950	5650	5650	5650	5650	0
103	20241218	180200	308704950	5650	5650	5650	5650	0
104	20241218	180100	308704950	5650	5650	5650	5650	0
105	20241218	180000	308704950	5650	5650	5650	5650	0
106	20241218	175900	308704950	5650	5650	5650	5650	0
107	20241218	175800	308704950	5650	5650	5650	5650	0
108	20241218	175700	308704950	5650	5650	5650	5650	0
109	20241218	175600	308704950	5650	5650	5650	5650	0
110	20241218	175500	308704950	5650	5650	5650	5650	0
111	20241218	175400	308704950	5650	5650	5650	5650	0
112	20241218	175300	308704950	5650	5650	5650	5650	0
113	20241218	175200	308704950	5650	5650	5650	5650	0
114	20241218	175100	308704950	5650	5650	5650	5650	0
115	20241218	175000	308704950	5650	5650	5650	5650	0
116	20241218	174900	308704950	5650	5650	5650	5650	0
117	20241218	174800	308704950	5650	5650	5650	5650	0
118	20241218	174700	308704950	5650	5650	5650	5650	0
119	20241218	174600	308704950	5650	5650	5650	5650	0
120	20241218	174500	308704950	5650	5650	5650	5650	0
121	20241218	174400	308704950	5650	5650	5650	5650	0
122	20241218	174300	308704950	5650	5650	5650	5650	620
123	20241218	174200	308704950	5650	5650	5650	5650	0
124	20241218	174100	308704950	5650	5650	5650	5650	0
125	20241218	174000	308704950	5650	5650	5650	5650	0
126	20241218	173900	308704950	5650	5650	5650	5650	0
127	20241218	173800	308704950	5650	5650	5650	5650	0
128	20241218	173700	308704950	5650	5650	5650	5650	0
129	20241218	173600	308704950	5650	5650	5650	5650	0
130	20241218	173500	308704950	5650	5650	5650	5650	0
131	20241218	173400	308704950	5650	5650	5650	5650	0
132	20241218	173300	308704950	5650	5650	5650	5650	0
133	20241218	173200	308704950	5650	5650	5650	5650	0
134	20241218	173100	308704950	5650	5650	5650	5650	0
135	20241218	173000	308704950	5650	5650	5650	5650	0
136	20241218	172900	308704950	5650	5650	5650	5650	0
137	20241218	172800	308704950	5650	5650	5650	5650	0
138	20241218	172700	308704950	5650	5650	5650	5650	0
139	20241218	172600	308704950	5650	5650	5650	5650	0
140	20241218	172500	308704950	5650	5650	5650	5650	0
141	20241218	172400	308704950	5650	5650	5650	5650	0
142	20241218	172300	308704950	5650	5650	5650	5650	0
143	20241218	172200	308704950	5650	5650	5650	5650	0
144	20241218	172100	308704950	5650	5650	5650	5650	0
145	20241218	172000	308704950	5650	5650	5650	5650	0
146	20241218	171900	308704950	5650	5650	5650	5650	0
147	20241218	171800	308704950	5650	5650	5650	5650	0
148	20241218	171700	308704950	5650	5650	5650	5650	0
149	20241218	171600	308704950	5650	5650	5650	5650	0
150	20241218	171500	308704950	5650	5650	5650	5650	0
151	20241218	171400	308704950	5650	5650	5650	5650	0
152	20241218	171300	308704950	5650	5650	5650	5650	620
153	20241218	171200	308704950	5650	5650	5650	5650	0
154	20241218	171100	308704950	5650	5650	5650	5650	0
155	20241218	171000	308704950	5650	5650	5650	5650	0
156	20241218	170900	308704950	5650	5650	5650	5650	0
157	20241218	170800	308704950	5650	5650	5650	5650	0
158	20241218	170700	308704950	5650	5650	5650	5650	0
159	20241218	170600	308704950	5650	5650	5650	5650	0
160	20241218	170500	308704950	5650	5650	5650	5650	0
161	20241218	170400	308704950	5650	5650	5650	5650	0
162	20241218	170300	308704950	5650	5650	5650	5650	0
163	20241218	170200	308704950	5650	5650	5650	5650	0
164	20241218	170100	308704950	5650	5650	5650	5650	0
165	20241218	170000	308704950	5650	5650	5650	5650	0
166	20241218	165900	308704950	5650	5650	5650	5650	0
167	20241218	165800	308704950	5650	5650	5650	5650	0
168	20241218	165700	308704950	5650	5650	5650	5650	0
169	20241218	165600	308704950	5650	5650	5650	5650	0
170	20241218	165500	308704950	5650	5650	5650	5650	0
171	20241218	165400	308704950	5650	5650	5650	5650	0
172	20241218	165300	308704950	5650	5650	5650	5650	0
173	20241218	165200	308704950	5650	5650	5650	5650	0
174	20241218	165100	308704950	5650	5650	5650	5650	0
175	20241218	165000	308704950	5650	5650	5650	5650	0
176	20241218	164900	308704950	5650	5650	5650	5650	0
177	20241218	164800	308704950	5650	5650	5650	5650	0
178	20241218	164700	308704950	5650	5650	5650	5650	0
179	20241218	164600	308704950	5650	5650	5650	5650	0
180	20241218	164500	308704950	5650	5650	5650	5650	0
181	20241218	164400	308704950	5650	5650	5650	5650	0
182	20241218	164300	308704950	5650	5650	5650	5650	620
183	20241218	164200	308704950	5650	5650	5650	5650	0
184	20241218	164100	308704950	5650	5650	5650	5650	0
185	20241218	164000	308704950	5650	5650	5650	5650	0
186	20241218	163900	308704950	5650	5650	5650	5650	0
187	20241218	163800	308704950	5650	5650	5650	5650	0
188	20241218	163700	308704950	5650	5650	5650	5650	0
189	20241218	163600	308704950	5650	5650	5650	5650	0
190	20241218	163500	308704950	5650	5650	5650	5650	0
191	20241218	163400	308704950	5650	5650	5650	5650	0
192	20241218	163300	308704950	5650	5650	5650	5650	0
193	20241218	163200	308704950	5650	5650	5650	5650	0
194	20241218	163100	308704950	5650	5650	5650	5650	0
195	20241218	163000	308704950	5650	5650	5650	5650	0
196	20241218	162900	308704950	5650	5650	5650	5650	0
197	20241218	162800	308704950	5650	5650	5650	5650	0
198	20241218	162700	308704950	5650	5650	5650	5650	0
199	20241218	162600	308704950	5650	5650	5650	5650	0
200	20241218	162500	308704950	5650	5650	5650	5650	0
201	20241218	162400	308704950	5650	5650	5650	5650	0
202	20241218	162300	308704950	5650	5650	5650	5650	0
203	20241218	162200	308704950	5650	5650	5650	5650	0
204	20241218	162100	308704950	5650	5650	5650	5650	0
205	20241218	162000	308704950	5650	5650	5650	5650	0
206	20241218	161900	308704950	5650	5650	5650	5650	0
207	20241218	161800	308704950	5650	5650	5650	5650	0
208	20241218	161700	308704950	5650	5650	5650	5650	0
209	20241218	161600	308704950	5650	5650	5650	5650	0
210	20241218	161500	308704950	5650	5650	5650	5650	0
211	20241218	161400	308704950	5650	5650	5650	5650	0
212	20241218	161300	308704950	5650	5650	5650	5650	620
213	20241218	161200	308704950	5650	5650	5650	5650	0
214	20241218	161100	308704950	5650	5650	5650	5650	0
215	20241218	161000	308704950	5650	5650	5650	5650	0
216	20241218	160900	308704950	5650	5650	5650	5650	0
217	20241218	160800	308704950	5650	5650	5650	5650	0
218	20241218	160700	308704950	5650	5650	5650	5650	0
219	20241218	160600	308704950	5650	5650	5650	5650	0
220	20241218	160500	308704950	5650	5650	5650	5650	0
221	20241218	160400	308704950	5650	5650	5650	5650	0
222	20241218	160300	308704950	5650	5650	5650	5650	0
223	20241218	160200	308704950	5650	5650	5650	5650	0
224	20241218	160100	308704950	5650	5650	5650	5650	0
225	20241218	160000	308704950	5650	5650	5650	5650	0
226	20241218	155900	308704950	5650	5650	5650	5650	0
227	20241218	155800	308704950	5650	5650	5650	5650	0
228	20241218	155700	308704950	5650	5650	5650	5650	0
229	20241218	155600	308704950	5650	5650	5650	5650	0
230	20241218	155500	308704950	5650	5650	5650	5650	0
231	20241218	155400	308704950	5650	5650	5650	5650	0
232	20241218	155300	308704950	5650	5650	5650	5650	0
233	20241218	155200	308704950	5650	5650	5650	5650	0
234	20241218	155100	308704950	5650	5650	5650	5650	0
235	20241218	155000	308704950	5650	5650	5650	5650	0
236	20241218	154900	308704950	5650	5650	5650	5650	0
237	20241218	154800	308704950	5650	5650	5650	5650	0
238	20241218	154700	308704950	5650	5650	5650	5650	0
239	20241218	154600	308704950	5650	5650	5650	5650	0
240	20241218	154500	308704950	5650	5650	5650	5650	0
241	20241218	154400	308704950	5650	5650	5650	5650	0
242	20241218	154300	308704950	5650	5650	5650	5650	620
243	20241218	154200	308704950	5650	5650	5650	5650	0
244	20241218	154100	308704950	5650	5650	5650	5650	0
245	20241218	154000	308704950	5650	5650	5650	5650	0
246	20241218	153900	308704950	5650	5650	5650	5650	0
247	20241218	153800	308704950	5650	5650	5650	5650	0
248	20241218	153700	308704950	5650	5650	5650	5650	0
249	20241218	153600	308704950	5650	5650	5650	5650	0
250	20241218	153500	308704950	5650	5650	5650	5650	0
251	20241218	153400	308704950	5650	5650	5650	5650	0
252	20241218	153300	308704950	5650	5650	5650	5650	0
253	20241218	153200	308704950	5650	5650	5650	5650	0
254	20241218	153100	308704950	5650	5650	5650	5650	0
255	20241218	153000	308704950	5650	5650	5650	5650	620
256	20241218	152900	305201950	5670	5670	5670	5670	0
257	20241218	152800	305201950	5670	5670	5670	5670	0
258	20241218	152700	305201950	5670	5670	5670	5670	0
259	20241218	152600	305201950	5670	5670	5670	5670	0
260	20241218	152500	305201950	5670	5670	5670	5670	0
261	20241218	152400	305201950	5670	5670	5670	5670	0
262	20241218	152300	305201950	5670	5670	5670	5670	0
263	20241218	152200	305201950	5670	5670	5670	5670	0
264	20241218	152100	305201950	5670	5670	5670	5670	0
265	20241218	152000	305201950	5670	5670	5670	5670	0
266	20241218	151900	305201950	5670	5670	5670	5670	96
267	20241218	151800	304657630	5670	5670	5670	5670	113
268	20241218	151700	304016920	5670	5670	5670	5670	35
269	20241218	151600	303818470	5660	5660	5660	5660	311
270	20241218	151500	302058210	5660	5630	5660	5630	7
271	20241218	151400	302018620	5620	5630	5630	5620	289
272	20241218	151300	300392440	5630	5630	5630	5630	0
273	20241218	151200	300392440	5630	5630	5630	5630	0
274	20241218	151100	300392440	5630	5630	5640	5630	21
275	20241218	151000	300274200	5630	5630	5630	5630	0
276	20241218	150900	300274200	5630	5630	5630	5630	99
277	20241218	150800	299716830	5610	5610	5610	5610	0
278	20241218	150700	299716830	5610	5610	5610	5610	0
279	20241218	150600	299716830	5610	5640	5640	5610	753
280	20241218	150500	295484210	5660	5660	5660	5660	0
281	20241218	150400	295484210	5660	5660	5660	5660	0
282	20241218	150300	295484210	5660	5630	5660	5630	2
283	20241218	150200	295472920	5630	5630	5630	5630	0
284	20241218	150100	295472920	5630	5630	5630	5630	200
285	20241218	150000	294346920	5640	5640	5640	5640	200
286	20241218	145900	293218920	5690	5690	5690	5690	0
287	20241218	145800	293218920	5690	5690	5690	5690	0
288	20241218	145700	293218920	5690	5690	5690	5690	61
289	20241218	145600	292871830	5690	5690	5690	5690	0
290	20241218	145500	292871830	5690	5690	5690	5690	0
291	20241218	145400	292871830	5690	5690	5690	5690	0
292	20241218	145300	292871830	5690	5690	5690	5690	0
293	20241218	145200	292871830	5690	5690	5690	5670	415
294	20241218	145100	290510500	5680	5660	5680	5660	1783
295	20241218	145000	280418060	5660	5650	5660	5650	1802
296	20241218	144900	270223430	5640	5640	5640	5640	550
297	20241218	144800	267121430	5640	5640	5640	5640	1283
298	20241218	144700	259885310	5640	5640	5640	5640	1000
299	20241218	144600	254245310	5640	5640	5640	5640	50
300	20241218	144500	253963310	5650	5650	5650	5650	600
301	20241218	144400	250573310	5650	5650	5650	5650	127
302	20241218	144300	249855760	5650	5650	5650	5650	0
303	20241218	144200	249855760	5650	5650	5650	5650	0
304	20241218	144100	249855760	5650	5650	5650	5650	0
305	20241218	144000	249855760	5650	5650	5650	5650	0
306	20241218	143900	249855760	5650	5650	5650	5650	211
307	20241218	143800	248663610	5640	5640	5640	5640	0
308	20241218	143700	248663610	5640	5640	5640	5640	0
309	20241218	143600	248663610	5640	5640	5640	5640	2
310	20241218	143500	248652330	5640	5640	5640	5640	48
311	20241218	143400	248381610	5640	5640	5640	5640	0
312	20241218	143300	248381610	5640	5640	5640	5640	2
313	20241218	143200	248370330	5640	5640	5640	5640	8
314	20241218	143100	248325210	5640	5640	5640	5640	175
315	20241218	143000	247338210	5650	5650	5650	5650	0
316	20241218	142900	247338210	5650	5650	5650	5650	2
317	20241218	142800	247326910	5650	5640	5650	5640	150
318	20241218	142700	246479660	5660	5660	5660	5660	0
319	20241218	142600	246479660	5660	5660	5660	5660	0
320	20241218	142500	246479660	5660	5660	5660	5660	8
321	20241218	142400	246434380	5660	5660	5660	5660	0
322	20241218	142300	246434380	5660	5660	5660	5660	0
323	20241218	142200	246434380	5660	5660	5660	5660	0
324	20241218	142100	246434380	5660	5660	5660	5660	0
325	20241218	142000	246434380	5660	5660	5660	5660	1
326	20241218	141900	246428720	5630	5650	5650	5630	2650
327	20241218	141800	231502840	5660	5660	5660	5660	120
328	20241218	141700	230823640	5660	5660	5660	5660	0
329	20241218	141600	230823640	5660	5660	5660	5660	0
330	20241218	141500	230823640	5660	5660	5660	5660	0
331	20241218	141400	230823640	5660	5660	5660	5660	0
332	20241218	141300	230823640	5660	5650	5660	5650	102
333	20241218	141200	230246330	5650	5650	5650	5650	0
334	20241218	141100	230246330	5650	5660	5660	5650	54
335	20241218	141000	229940900	5670	5670	5670	5670	6
336	20241218	140900	229906880	5670	5670	5670	5670	30
337	20241218	140800	229736780	5670	5670	5670	5670	88
338	20241218	140700	229237820	5670	5670	5670	5670	142
339	20241218	140600	228432680	5670	5650	5670	5650	2
340	20241218	140500	228421360	5650	5660	5660	5650	55
341	20241218	140400	228110310	5670	5660	5670	5660	13
342	20241218	140300	228036630	5660	5660	5660	5660	32
343	20241218	140200	227855510	5660	5660	5660	5660	17
344	20241218	140100	227759290	5660	5660	5660	5660	238
345	20241218	140000	226412210	5660	5660	5660	5660	0
346	20241218	135900	226412210	5660	5660	5660	5660	0
347	20241218	135800	226412210	5660	5660	5660	5660	20
348	20241218	135700	226299010	5660	5660	5660	5660	0
349	20241218	135600	226299010	5660	5660	5660	5660	0
350	20241218	135500	226299010	5660	5660	5660	5660	0
351	20241218	135400	226299010	5660	5650	5660	5650	2
352	20241218	135300	226287700	5650	5650	5650	5650	25
353	20241218	135200	226146450	5650	5650	5650	5650	98
354	20241218	135100	225592750	5660	5650	5660	5650	13
355	20241218	135000	225519190	5650	5650	5650	5650	71
356	20241218	134900	225118040	5650	5650	5650	5650	0
357	20241218	134800	225118040	5650	5650	5650	5650	0
358	20241218	134700	225118040	5650	5650	5650	5650	100
359	20241218	134600	224553040	5650	5650	5650	5650	0
360	20241218	134500	224553040	5650	5650	5650	5650	154
361	20241218	134400	223682940	5630	5630	5630	5630	0
362	20241218	134300	223682940	5630	5630	5630	5630	200
363	20241218	134200	222556940	5630	5630	5630	5630	50
364	20241218	134100	222275440	5650	5650	5650	5650	0
365	20241218	134000	222275440	5650	5650	5650	5650	100
366	20241218	133900	221710440	5660	5630	5660	5630	2
367	20241218	133800	221699150	5630	5630	5630	5630	105
368	20241218	133700	221108000	5630	5630	5630	5630	3
369	20241218	133600	221091110	5630	5630	5630	5630	103
370	20241218	133500	220511220	5630	5630	5630	5630	0
371	20241218	133400	220511220	5630	5630	5630	5630	0
372	20241218	133300	220511220	5630	5630	5630	5630	0
373	20241218	133200	220511220	5630	5630	5630	5630	113
374	20241218	133100	219875030	5650	5650	5650	5650	0
375	20241218	133000	219875030	5650	5650	5650	5650	0
376	20241218	132900	219875030	5650	5650	5650	5650	0
377	20241218	132800	219875030	5650	5650	5650	5650	0
378	20241218	132700	219875030	5650	5650	5650	5650	0
379	20241218	132600	219875030	5650	5650	5650	5650	0
380	20241218	132500	219875030	5650	5650	5650	5650	0
381	20241218	132400	219875030	5650	5650	5650	5650	0
382	20241218	132300	219875030	5650	5650	5650	5650	0
383	20241218	132200	219875030	5650	5650	5650	5650	2
384	20241218	132100	219863730	5660	5660	5660	5660	0
385	20241218	132000	219863730	5660	5660	5660	5660	1
386	20241218	131900	219858070	5660	5660	5660	5660	0
387	20241218	131800	219858070	5660	5660	5660	5660	0
388	20241218	131700	219858070	5660	5660	5660	5660	0
389	20241218	131600	219858070	5660	5660	5660	5660	1
390	20241218	131500	219852410	5610	5620	5620	5610	2000
391	20241218	131400	208621040	5660	5660	5660	5660	0
392	20241218	131300	208621040	5660	5660	5660	5660	0
393	20241218	131200	208621040	5660	5660	5660	5660	113
394	20241218	131100	207981460	5660	5660	5660	5660	0
395	20241218	131000	207981460	5660	5660	5660	5660	0
396	20241218	130900	207981460	5660	5660	5660	5660	19
397	20241218	130800	207873920	5660	5660	5660	5660	0
398	20241218	130700	207873920	5660	5660	5660	5660	0
399	20241218	130600	207873920	5660	5660	5660	5660	1
400	20241218	130500	207868260	5620	5620	5620	5620	0
401	20241218	130400	207868260	5620	5650	5650	5620	92
402	20241218	130300	207349960	5620	5620	5620	5620	0
403	20241218	130200	207349960	5620	5620	5620	5620	0
404	20241218	130100	207349960	5620	5620	5620	5620	0
405	20241218	130000	207349960	5620	5630	5630	5620	190
406	20241218	125900	206280790	5620	5620	5620	5620	0
407	20241218	125800	206280790	5620	5620	5620	5620	0
408	20241218	125700	206280790	5620	5620	5620	5620	0
409	20241218	125600	206280790	5620	5620	5620	5620	0
410	20241218	125500	206280790	5620	5620	5620	5620	0
411	20241218	125400	206280790	5620	5630	5630	5620	295
412	20241218	125300	204622580	5640	5640	5640	5640	0
413	20241218	125200	204622580	5640	5640	5640	5640	0
414	20241218	125100	204622580	5640	5640	5640	5640	10
415	20241218	125000	204566180	5640	5640	5640	5640	27
416	20241218	124900	204413900	5650	5650	5650	5650	0
417	20241218	124800	204413900	5650	5650	5650	5650	0
418	20241218	124700	204413900	5650	5650	5650	5650	7
419	20241218	124600	204374350	5650	5650	5650	5650	30
420	20241218	124500	204204850	5650	5640	5650	5640	50
421	20241218	124400	203922360	5650	5620	5650	5620	101
422	20241218	124300	203354710	5620	5640	5640	5620	527
423	20241218	124200	200386850	5650	5650	5650	5650	0
424	20241218	124100	200386850	5650	5650	5650	5650	0
425	20241218	124000	200386850	5650	5650	5650	5650	1
426	20241218	123900	200381200	5670	5670	5670	5670	0
427	20241218	123800	200381200	5670	5670	5670	5670	44
428	20241218	123700	200131720	5670	5670	5670	5670	0
429	20241218	123600	200131720	5670	5670	5670	5670	0
430	20241218	123500	200131720	5670	5670	5670	5670	0
431	20241218	123400	200131720	5670	5670	5670	5670	0
432	20241218	123300	200131720	5670	5670	5670	5670	0
433	20241218	123200	200131720	5670	5670	5670	5670	0
434	20241218	123100	200131720	5670	5670	5670	5670	0
435	20241218	123000	200131720	5670	5670	5670	5670	0
436	20241218	122900	200131720	5670	5670	5670	5670	0
437	20241218	122800	200131720	5670	5670	5670	5670	0
438	20241218	122700	200131720	5670	5670	5670	5670	0
439	20241218	122600	200131720	5670	5670	5670	5670	0
440	20241218	122500	200131720	5670	5670	5670	5670	0
441	20241218	122400	200131720	5670	5670	5670	5670	0
442	20241218	122300	200131720	5670	5670	5670	5670	0
443	20241218	122200	200131720	5670	5670	5670	5670	0
444	20241218	122100	200131720	5670	5670	5670	5670	0
445	20241218	122000	200131720	5670	5670	5670	5670	0
446	20241218	121900	200131720	5670	5670	5670	5670	0
447	20241218	121800	200131720	5670	5670	5670	5670	0
448	20241218	121700	200131720	5670	5640	5670	5640	2
449	20241218	121600	200120410	5640	5640	5640	5640	0
450	20241218	121500	200120410	5640	5640	5640	5640	18
451	20241218	121400	200018890	5640	5640	5640	5640	0
452	20241218	121300	200018890	5640	5640	5640	5640	0
453	20241218	121200	200018890	5640	5640	5640	5640	0
454	20241218	121100	200018890	5640	5640	5640	5640	12
455	20241218	121000	199951210	5650	5650	5650	5650	0
456	20241218	120900	199951210	5650	5650	5650	5650	0
457	20241218	120800	199951210	5650	5650	5650	5650	0
458	20241218	120700	199951210	5650	5650	5650	5650	0
459	20241218	120600	199951210	5650	5650	5650	5650	1
460	20241218	120500	199945560	5660	5660	5660	5660	0
461	20241218	120400	199945560	5660	5660	5660	5660	0
462	20241218	120300	199945560	5660	5660	5660	5660	0
463	20241218	120200	199945560	5660	5660	5660	5660	0
464	20241218	120100	199945560	5660	5650	5660	5650	977
465	20241218	120000	194415990	5660	5660	5660	5660	21
466	20241218	115900	194297130	5660	5650	5660	5650	2
467	20241218	115800	194285820	5650	5650	5650	5650	0
468	20241218	115700	194285820	5650	5650	5650	5650	0
469	20241218	115600	194285820	5650	5650	5650	5650	0
470	20241218	115500	194285820	5650	5650	5650	5650	130
471	20241218	115400	193551320	5650	5650	5650	5650	0
472	20241218	115300	193551320	5650	5650	5650	5650	295
473	20241218	115200	191884570	5650	5640	5650	5640	300
474	20241218	115100	190189610	5640	5640	5640	5640	0
475	20241218	115000	190189610	5640	5640	5640	5640	0
476	20241218	114900	190189610	5640	5630	5640	5630	2
477	20241218	114800	190178340	5630	5630	5630	5630	0
478	20241218	114700	190178340	5630	5630	5630	5630	0
479	20241218	114600	190178340	5630	5630	5630	5630	541
480	20241218	114500	187132510	5630	5630	5630	5630	1598
481	20241218	114400	178135770	5640	5640	5640	5640	1961
482	20241218	114300	167075730	5640	5640	5640	5640	254
483	20241218	114200	165643170	5640	5640	5640	5640	249
484	20241218	114100	164238810	5640	5640	5640	5640	0
485	20241218	114000	164238810	5640	5640	5640	5640	0
486	20241218	113900	164238810	5640	5640	5640	5640	0
487	20241218	113800	164238810	5640	5640	5640	5640	0
488	20241218	113700	164238810	5640	5640	5640	5640	0
489	20241218	113600	164238810	5640	5640	5640	5640	1
490	20241218	113500	164233170	5640	5640	5650	5640	33
491	20241218	113400	164046750	5640	5650	5650	5640	354
492	20241218	113300	162050180	5640	5640	5640	5640	0
493	20241218	113200	162050180	5640	5640	5640	5640	0
494	20241218	113100	162050180	5640	5640	5640	5640	0
495	20241218	113000	162050180	5640	5640	5640	5640	4
496	20241218	112900	162027620	5630	5630	5630	5630	205
497	20241218	112800	160873470	5630	5630	5630	5630	0
498	20241218	112700	160873470	5630	5650	5650	5630	837
499	20241218	112600	156154740	5650	5650	5650	5650	0
500	20241218	112500	156154740	5650	5650	5650	5650	0
501	20241218	112400	156154740	5650	5650	5650	5650	0
502	20241218	112300	156154740	5650	5650	5650	5650	0
503	20241218	112200	156154740	5650	5650	5650	5650	0
504	20241218	112100	156154740	5650	5650	5650	5650	0
505	20241218	112000	156154740	5650	5650	5650	5650	527
506	20241218	111900	153177190	5650	5650	5650	5650	214
507	20241218	111800	151968090	5650	5650	5650	5650	0
508	20241218	111700	151968090	5650	5650	5650	5650	0
509	20241218	111600	151968090	5650	5650	5650	5650	0
510	20241218	111500	151968090	5650	5640	5650	5640	114
511	20241218	111400	151325120	5640	5640	5640	5640	25
512	20241218	111300	151184120	5650	5650	5650	5650	2
513	20241218	111200	151172820	5650	5650	5650	5650	1279
514	20241218	111100	143946470	5650	5650	5650	5650	53
515	20241218	111000	143647020	5660	5660	5660	5660	0
516	20241218	110900	143647020	5660	5660	5700	5660	406
517	20241218	110800	141349020	5660	5660	5660	5660	500
518	20241218	110700	138519020	5700	5660	5700	5660	2
519	20241218	110600	138507660	5660	5660	5660	5660	0
520	20241218	110500	138507660	5660	5670	5670	5660	39
521	20241218	110400	138286910	5660	5660	5660	5660	0
522	20241218	110300	138286910	5660	5660	5660	5660	0
523	20241218	110200	138286910	5660	5660	5660	5660	0
524	20241218	110100	138286910	5660	5660	5660	5660	38
525	20241218	110000	138071830	5660	5660	5660	5660	19
526	20241218	105900	137964290	5660	5660	5660	5660	21
527	20241218	105800	137845430	5700	5700	5700	5700	0
528	20241218	105700	137845430	5700	5700	5700	5700	0
529	20241218	105600	137845430	5700	5700	5700	5700	0
530	20241218	105500	137845430	5700	5670	5700	5670	10
531	20241218	105400	137788460	5650	5660	5660	5650	20
532	20241218	105300	137675280	5650	5650	5650	5650	0
533	20241218	105200	137675280	5650	5660	5660	5650	400
534	20241218	105100	135413510	5660	5660	5660	5660	370
535	20241218	105000	133319310	5670	5670	5670	5670	0
536	20241218	104900	133319310	5670	5670	5670	5670	0
537	20241218	104800	133319310	5670	5670	5670	5670	0
538	20241218	104700	133319310	5670	5670	5670	5670	0
539	20241218	104600	133319310	5670	5670	5670	5670	252
540	20241218	104500	131890470	5690	5690	5690	5690	0
541	20241218	104400	131890470	5690	5680	5690	5680	475
542	20241218	104300	129192380	5690	5690	5690	5690	0
543	20241218	104200	129192380	5690	5690	5690	5690	56
544	20241218	104100	128873740	5710	5710	5710	5710	18
545	20241218	104000	128770960	5700	5700	5700	5700	0
546	20241218	103900	128770960	5700	5700	5700	5700	0
547	20241218	103800	128770960	5700	5700	5700	5700	10
548	20241218	103700	128713960	5710	5710	5710	5710	0
549	20241218	103600	128713960	5710	5710	5710	5710	45
550	20241218	103500	128457010	5690	5690	5690	5690	0
551	20241218	103400	128457010	5690	5690	5690	5690	0
552	20241218	103300	128457010	5690	5690	5690	5690	0
553	20241218	103200	128457010	5690	5690	5690	5690	0
554	20241218	103100	128457010	5690	5690	5690	5690	58
555	20241218	103000	128126990	5690	5690	5690	5690	178
556	20241218	102900	127114170	5690	5690	5690	5690	0
557	20241218	102800	127114170	5690	5690	5690	5690	756
558	20241218	102700	122812530	5690	5690	5690	5690	130
559	20241218	102600	122072830	5690	5690	5690	5690	0
560	20241218	102500	122072830	5690	5690	5690	5690	0
561	20241218	102400	122072830	5690	5690	5690	5690	0
562	20241218	102300	122072830	5690	5690	5690	5690	0
563	20241218	102200	122072830	5690	5690	5690	5690	5
564	20241218	102100	122044380	5680	5680	5680	5680	12
565	20241218	102000	121976220	5690	5690	5690	5690	0
566	20241218	101900	121976220	5690	5690	5690	5690	0
567	20241218	101800	121976220	5690	5690	5690	5690	0
568	20241218	101700	121976220	5690	5690	5690	5680	88
569	20241218	101600	121475980	5710	5710	5710	5710	0
570	20241218	101500	121475980	5710	5710	5710	5710	1
571	20241218	101400	121470270	5700	5700	5700	5700	33
572	20241218	101300	121282170	5680	5680	5680	5680	0
573	20241218	101200	121282170	5680	5680	5680	5680	0
574	20241218	101100	121282170	5680	5680	5680	5680	0
575	20241218	101000	121282170	5680	5680	5680	5680	3
576	20241218	100900	121265130	5690	5690	5690	5690	0
577	20241218	100800	121265130	5690	5690	5690	5690	2
578	20241218	100700	121253750	5690	5660	5690	5660	219
579	20241218	100600	120013670	5660	5660	5660	5660	125
580	20241218	100500	119306170	5650	5650	5650	5650	0
581	20241218	100400	119306170	5650	5650	5650	5650	0
582	20241218	100300	119306170	5650	5650	5650	5650	0
583	20241218	100200	119306170	5650	5650	5650	5650	77
584	20241218	100100	118871120	5660	5660	5660	5660	261
585	20241218	100000	117393860	5680	5680	5680	5680	0
586	20241218	095900	117393860	5680	5680	5680	5680	0
587	20241218	095800	117393860	5680	5680	5680	5680	100
588	20241218	095700	116825860	5690	5690	5690	5690	139
589	20241218	095600	116034950	5690	5690	5690	5690	0
590	20241218	095500	116034950	5690	5690	5690	5690	185
591	20241218	095400	114982300	5680	5680	5680	5680	0
592	20241218	095300	114982300	5680	5680	5680	5680	100
593	20241218	095200	114414300	5680	5680	5680	5680	20
594	20241218	095100	114300700	5680	5650	5680	5650	101
595	20241218	095000	113730020	5650	5650	5650	5650	540
596	20241218	094900	110679020	5650	5650	5650	5650	58
597	20241218	094800	110351320	5670	5670	5670	5670	1
598	20241218	094700	110345650	5650	5660	5660	5650	900
599	20241218	094600	105253560	5660	5690	5690	5660	370
600	20241218	094500	103159190	5670	5670	5670	5670	7
601	20241218	094400	103119500	5690	5690	5690	5690	1
602	20241218	094300	103113810	5690	5650	5690	5650	221
603	20241218	094200	101864720	5660	5660	5660	5650	618
604	20241218	094100	98372810	5700	5700	5700	5700	0
605	20241218	094000	98372810	5700	5700	5700	5700	0
606	20241218	093900	98372810	5700	5680	5700	5650	1096
607	20241218	093800	92169300	5680	5680	5680	5680	14
608	20241218	093700	92089780	5680	5680	5680	5680	0
609	20241218	093600	92089780	5680	5680	5680	5680	0
610	20241218	093500	92089780	5680	5680	5680	5680	0
611	20241218	093400	92089780	5680	5680	5680	5680	0
612	20241218	093300	92089780	5680	5680	5680	5680	100
613	20241218	093200	91521780	5680	5670	5680	5670	501
614	20241218	093100	88676300	5660	5660	5660	5660	63
615	20241218	093000	88319720	5670	5670	5670	5670	21
616	20241218	092900	88200650	5680	5690	5700	5680	1000
617	20241218	092800	82506060	5730	5700	5730	5700	723
618	20241218	092700	78369960	5700	5700	5710	5700	344
619	20241218	092600	76408660	5750	5690	5750	5690	205
620	20241218	092500	75235970	5690	5670	5690	5670	1626
621	20241218	092400	65995700	5660	5670	5670	5660	102
622	20241218	092300	65418360	5660	5660	5660	5660	83
623	20241218	092200	64948580	5660	5660	5660	5660	712
624	20241218	092100	60918660	5670	5670	5670	5670	5
625	20241218	092000	60890310	5680	5690	5690	5670	1427
626	20241218	091900	52791950	5690	5710	5710	5680	200
627	20241218	091800	51655160	5690	5720	5730	5690	3355
628	20241218	091700	32525330	5740	5750	5750	5740	19
629	20241218	091600	32416130	5750	5750	5750	5750	23
630	20241218	091500	32283880	5750	5750	5750	5720	701
631	20241218	091400	28267100	5740	5730	5740	5730	121
632	20241218	091300	27572740	5700	5700	5700	5700	6
633	20241218	091200	27538540	5710	5700	5710	5700	47
634	20241218	091100	27270590	5720	5720	5730	5720	40
635	20241218	091000	27041550	5670	5670	5670	5670	300
636	20241218	090900	25340550	5700	5660	5700	5660	161
637	20241218	090800	24426850	5660	5670	5670	5660	770
638	20241218	090700	20067950	5670	5670	5670	5670	30
639	20241218	090600	19897850	5660	5690	5690	5660	164
640	20241218	090500	18969380	5640	5700	5700	5640	1587
641	20241218	090400	9954400	5710	5710	5710	5710	100
642	20241218	090300	9383400	5710	5730	5730	5710	1083
643	20241218	090200	3193170	5750	5750	5750	5750	0
644	20241218	090100	3193170	5750	5760	5760	5750	495
645	20241218	090000	346800	5780	5780	5780	5780	60